Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rezolute Inc (NQ: RZLT )

4.517 -0.073 (-1.60%)
Streaming Delayed Price Updated: 9:43 AM EDT, Oct 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2024 4.800 4.825 4.540 4.590 422,529 -0.26(-5.36%)
Sep 30, 2024 4.940 5.080 4.810 4.850 489,740 -0.13(-2.61%)
Sep 27, 2024 4.870 5.050 4.850 4.980 161,171 +0.10(+2.05%)
Sep 26, 2024 4.930 5.140 4.820 4.880 288,031 -0.07(-1.41%)
Sep 25, 2024 4.770 5.050 4.735 4.950 634,305 +0.26(+5.54%)
Sep 24, 2024 4.810 4.860 4.520 4.690 367,678 -0.10(-2.09%)
Sep 23, 2024 5.070 5.120 4.775 4.790 281,614 -0.29(-5.71%)
Sep 20, 2024 5.210 5.440 4.820 5.080 1,514,825 +0.26(+5.39%)
Sep 19, 2024 4.980 5.150 4.710 4.820 649,976 -0.05(-1.03%)
Sep 18, 2024 5.000 5.090 4.850 4.870 346,253 -0.12(-2.40%)
Sep 17, 2024 5.160 5.230 4.930 4.990 221,858 -0.16(-3.11%)
Sep 16, 2024 5.280 5.350 5.150 5.150 197,093 -0.10(-1.90%)
Sep 13, 2024 5.270 5.290 5.010 5.250 172,414 +0.03(+0.57%)
Sep 12, 2024 5.110 5.300 5.043 5.220 201,450 +0.08(+1.56%)
Sep 11, 2024 5.170 5.240 4.980 5.140 329,552 -0.06(-1.15%)
Sep 10, 2024 5.280 5.490 5.120 5.200 471,452 -0.11(-2.07%)
Sep 09, 2024 4.900 5.340 4.710 5.310 1,660,793 +0.96(+22.07%)
Sep 06, 2024 4.340 4.370 4.120 4.350 592,395 -0.02(-0.46%)
Sep 05, 2024 4.720 4.760 4.330 4.370 488,667 -0.33(-7.02%)
Sep 04, 2024 4.690 4.819 4.650 4.700 198,582 +0.00(+0.00%)
Sep 03, 2024 4.800 4.920 4.650 4.700 209,780 -0.06(-1.26%)
Aug 30, 2024 4.790 4.840 4.640 4.760 291,732 +0.01(+0.21%)
Aug 29, 2024 4.720 4.800 4.670 4.750 123,533 +0.08(+1.71%)
Aug 28, 2024 4.740 4.850 4.660 4.670 153,059 -0.12(-2.51%)
Aug 27, 2024 4.790 4.840 4.620 4.790 285,773 +0.09(+1.91%)
Aug 26, 2024 4.290 4.790 4.290 4.700 334,248 +0.40(+9.30%)
Aug 23, 2024 4.260 4.458 4.192 4.300 324,216 +0.05(+1.18%)
Aug 22, 2024 4.340 4.430 4.195 4.250 251,857 -0.10(-2.30%)
Aug 21, 2024 4.420 4.570 4.340 4.350 160,392 +0.01(+0.23%)
Aug 20, 2024 4.280 4.410 4.240 4.340 165,951 +0.06(+1.40%)
Aug 19, 2024 4.210 4.380 4.190 4.280 288,548 +0.04(+0.94%)
Aug 16, 2024 4.280 4.315 4.150 4.240 422,319 +0.02(+0.47%)
Aug 15, 2024 4.400 4.460 4.220 4.220 191,031 -0.13(-2.99%)
Aug 14, 2024 4.370 4.450 4.310 4.350 87,678 +0.01(+0.23%)
Aug 13, 2024 4.250 4.420 4.150 4.340 142,792 +0.07(+1.64%)
Aug 12, 2024 4.330 4.510 4.190 4.270 201,989 -0.08(-1.84%)
Aug 09, 2024 4.260 4.479 4.250 4.350 204,812 +0.10(+2.35%)
Aug 08, 2024 4.290 4.415 4.250 4.250 137,901 -0.01(-0.23%)
Aug 07, 2024 4.390 4.390 4.110 4.260 352,788 -0.04(-0.93%)
Aug 06, 2024 4.530 4.580 4.220 4.300 264,740 -0.10(-2.27%)
Aug 05, 2024 3.980 4.470 3.980 4.400 474,925 +0.10(+2.33%)
Aug 02, 2024 4.390 4.430 4.130 4.300 224,179 -0.11(-2.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.